Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-11-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $326.40 | $326.40 | 284 | — | — |
| 2009-12-30 | $321.60 | $321.60 | 860 | — | — |
| 2009-12-29 | $307.20 | $307.20 | 292 | — | — |
| 2009-12-28 | $307.20 | $307.20 | 66 | — | — |
| 2009-12-24 | $312.00 | $312.00 | 62 | — | — |
| 2009-12-23 | $312.00 | $312.00 | 330 | — | — |
| 2009-12-22 | $321.60 | $321.60 | 111 | — | — |
| 2009-12-21 | $312.00 | $312.00 | 193 | — | — |
| 2009-12-18 | $302.40 | $302.40 | 81 | — | — |
| 2009-12-17 | $321.60 | $321.60 | 234 | — | — |
| 2009-12-16 | $312.00 | $312.00 | 164 | — | — |
| 2009-12-15 | $321.60 | $321.60 | 255 | — | — |
| 2009-12-14 | $336.00 | $336.00 | 620 | — | — |
| 2009-12-11 | $326.40 | $326.40 | 302 | — | — |
| 2009-12-10 | $316.80 | $316.80 | 80 | — | — |
| 2009-12-09 | $321.60 | $321.60 | 126 | — | — |
| 2009-12-08 | $321.60 | $321.60 | 249 | — | — |
| 2009-12-07 | $312.00 | $312.00 | 226 | — | — |
| 2009-12-04 | $302.40 | $302.40 | 158 | — | — |
| 2009-12-03 | $316.80 | $316.80 | 70 | — | — |
| 2009-12-02 | $307.20 | $307.20 | 107 | — | — |
| 2009-12-01 | $302.40 | $302.40 | 121 | — | — |
| 2009-11-30 | $312.00 | $312.00 | 88 | — | — |
| 2009-11-27 | $316.80 | $316.80 | 110 | — | — |
| 2009-11-25 | $312.00 | $312.00 | 117 | — | — |
| 2009-11-24 | $316.80 | $316.80 | 103 | — | — |
| 2009-11-23 | $307.20 | $307.20 | 68 | — | — |
| 2009-11-20 | $307.20 | $307.20 | 94 | — | — |
| 2009-11-19 | $307.20 | $307.20 | 32 | — | — |
| 2009-11-18 | $312.00 | $312.00 | 228 | — | — |
| 2009-11-17 | $321.60 | $321.60 | 164 | — | — |
| 2009-11-16 | $297.60 | $297.60 | 191 | — | — |
| 2009-11-13 | $307.20 | $307.20 | 86 | — | — |
| 2009-11-12 | $307.20 | $307.20 | 83 | — | — |
| 2009-11-11 | $312.00 | $312.00 | 100 | — | — |
| 2009-11-10 | $316.80 | $316.80 | 216 | — | — |
| 2009-11-09 | $316.80 | $316.80 | 324 | — | — |
| 2009-11-06 | $307.20 | $307.20 | 127 | — | — |
| 2009-11-05 | $302.40 | $302.40 | 117 | — | — |
| 2009-11-04 | $292.80 | $292.80 | 73 | — | — |
| 2009-11-03 | $297.60 | $297.60 | 133 | — | — |
| 2009-11-02 | $292.80 | $292.80 | 184 | — | — |
| 2009-10-30 | $307.20 | $307.20 | 438 | — | — |
| 2009-10-29 | $307.20 | $307.20 | 356 | — | — |
| 2009-10-28 | $307.20 | $307.20 | 645 | — | — |
| 2009-10-27 | $331.20 | $331.20 | 220 | — | — |
| 2009-10-26 | $331.20 | $331.20 | 765 | — | — |
| 2009-10-23 | $331.20 | $331.20 | 377 | — | — |
| 2009-10-22 | $345.60 | $345.60 | 1,295 | — | — |
| 2009-10-21 | $331.20 | $331.20 | 989 | — | — |
| 2009-10-20 | $331.20 | $331.20 | 2,483 | — | — |
| 2009-10-19 | $350.40 | $350.40 | 14,225 | — | — |
| 2009-10-16 | $374.40 | $374.40 | 150 | — | — |
| 2009-10-15 | $379.20 | $379.20 | 87 | — | — |
| 2009-10-14 | $384.00 | $384.00 | 91 | — | — |
| 2009-10-13 | $384.00 | $384.00 | 139 | — | — |
| 2009-10-12 | $393.60 | $393.60 | 143 | — | — |
| 2009-10-09 | $384.00 | $384.00 | 256 | — | — |
| 2009-10-08 | $388.80 | $388.80 | 82 | — | — |
| 2009-10-07 | $403.20 | $403.20 | 207 | — | — |
| 2009-10-06 | $403.20 | $403.20 | 84 | — | — |
| 2009-10-05 | $393.60 | $393.60 | 116 | — | — |
| 2009-10-02 | $393.60 | $393.60 | 244 | — | — |
| 2009-10-01 | $403.20 | $403.20 | 288 | — | — |
| 2009-09-30 | $422.40 | $422.40 | 169 | — | — |
| 2009-09-29 | $417.60 | $417.60 | 172 | — | — |
| 2009-09-28 | $427.20 | $427.20 | 165 | — | — |
| 2009-09-25 | $432.00 | $432.00 | 369 | — | — |
| 2009-09-24 | $422.40 | $422.40 | 693 | — | — |
| 2009-09-23 | $446.40 | $446.40 | 548 | — | — |
| 2009-09-22 | $460.80 | $460.80 | 700 | — | — |
| 2009-09-21 | $451.20 | $451.20 | 1,292 | — | — |
| 2009-09-18 | $451.20 | $451.20 | 1,000 | — | — |
| 2009-09-17 | $460.80 | $460.80 | 5,496 | — | — |
| 2009-09-16 | $408.00 | $408.00 | 244 | — | — |
| 2009-09-15 | $403.20 | $403.20 | 398 | — | — |
| 2009-09-14 | $412.80 | $412.80 | 98 | — | — |
| 2009-09-11 | $408.00 | $408.00 | 439 | — | — |
| 2009-09-10 | $427.20 | $427.20 | 844 | — | — |
| 2009-09-09 | $408.00 | $408.00 | 1,040 | — | — |
| 2009-09-08 | $417.60 | $417.60 | 936 | — | — |
| 2009-09-04 | $412.80 | $412.80 | 3,644 | — | — |
| 2009-09-03 | $417.60 | $417.60 | 644 | — | — |
| 2009-09-02 | $412.80 | $412.80 | 436 | — | — |
| 2009-09-01 | $398.40 | $398.40 | 542 | — | — |
| 2009-08-31 | $446.40 | $446.40 | 1,088 | — | — |
| 2009-08-28 | $408.00 | $408.00 | 85 | — | — |
| 2009-08-27 | $412.80 | $412.80 | 57 | — | — |
| 2009-08-26 | $398.40 | $398.40 | 47 | — | — |
| 2009-08-25 | $393.60 | $393.60 | 177 | — | — |
| 2009-08-24 | $398.40 | $398.40 | 91 | — | — |
| 2009-08-21 | $398.40 | $398.40 | 74 | — | — |
| 2009-08-20 | $412.80 | $412.80 | 64 | — | — |
| 2009-08-19 | $388.80 | $388.80 | 68 | — | — |
| 2009-08-18 | $403.20 | $403.20 | 215 | — | — |
| 2009-08-17 | $412.80 | $412.80 | 541 | — | — |
| 2009-08-14 | $393.60 | $393.60 | 140 | — | — |
| 2009-08-13 | $412.80 | $412.80 | 46 | — | — |
| 2009-08-12 | $412.80 | $412.80 | 100 | — | — |
| 2009-08-11 | $403.20 | $403.20 | 75 | — | — |
| 2009-08-10 | $403.20 | $403.20 | 73 | — | — |
| 2009-08-07 | $403.20 | $403.20 | 58 | — | — |
| 2009-08-06 | $388.80 | $388.80 | 76 | — | — |
| 2009-08-05 | $379.20 | $379.20 | 196 | — | — |
| 2009-08-04 | $374.40 | $374.40 | 59 | — | — |
| 2009-08-03 | $369.60 | $369.60 | 87 | — | — |
| 2009-07-31 | $374.40 | $374.40 | 15 | — | — |
| 2009-07-30 | $379.20 | $379.20 | 63 | — | — |
| 2009-07-29 | $374.40 | $374.40 | 165 | — | — |
| 2009-07-28 | $398.40 | $398.40 | 88 | — | — |
| 2009-07-27 | $398.40 | $398.40 | 258 | — | — |
| 2009-07-24 | $364.80 | $364.80 | 107 | — | — |
| 2009-07-23 | $331.20 | $331.20 | 248 | — | — |
| 2009-07-22 | $336.00 | $336.00 | 133 | — | — |
| 2009-07-21 | $336.00 | $336.00 | 126 | — | — |
| 2009-07-20 | $326.40 | $326.40 | 64 | — | — |
| 2009-07-17 | $312.00 | $312.00 | 172 | — | — |
| 2009-07-16 | $316.80 | $316.80 | 133 | — | — |
| 2009-07-15 | $331.20 | $331.20 | 142 | — | — |
| 2009-07-14 | $336.00 | $336.00 | 229 | — | — |
| 2009-07-13 | $360.00 | $360.00 | 26 | — | — |
| 2009-07-10 | $340.80 | $340.80 | 58 | — | — |
| 2009-07-09 | $350.40 | $350.40 | 59 | — | — |
| 2009-07-08 | $360.00 | $360.00 | 183 | — | — |
| 2009-07-07 | $369.60 | $369.60 | 176 | — | — |
| 2009-07-06 | $384.00 | $384.00 | 129 | — | — |
| 2009-07-02 | $408.00 | $408.00 | 29 | — | — |
| 2009-07-01 | $408.00 | $408.00 | 122 | — | — |
| 2009-06-30 | $398.40 | $398.40 | 284 | — | — |
| 2009-06-29 | $393.60 | $393.60 | 692 | — | — |
| 2009-06-26 | $345.60 | $345.60 | 4,220 | — | — |
| 2009-06-25 | $398.40 | $398.40 | 423 | — | — |
| 2009-06-24 | $432.00 | $432.00 | 230 | — | — |
| 2009-06-23 | $470.40 | $470.40 | 164 | — | — |
| 2009-06-22 | $508.80 | $508.80 | 74 | — | — |
| 2009-06-19 | $537.60 | $537.60 | 234 | — | — |
| 2009-06-18 | $513.60 | $513.60 | 41 | — | — |
| 2009-06-17 | $504.00 | $504.00 | 84 | — | — |
| 2009-06-16 | $504.00 | $504.00 | 227 | — | — |
| 2009-06-15 | $532.80 | $532.80 | 539 | — | — |
| 2009-06-12 | $508.80 | $508.80 | 71 | — | — |
| 2009-06-11 | $518.40 | $518.40 | 199 | — | — |
| 2009-06-10 | $518.40 | $518.40 | 153 | — | — |
| 2009-06-09 | $537.60 | $537.60 | 143 | — | — |
| 2009-06-08 | $542.40 | $542.40 | 90 | — | — |
| 2009-06-05 | $547.20 | $547.20 | 82 | — | — |
| 2009-06-04 | $556.80 | $556.80 | 179 | — | — |
| 2009-06-03 | $523.20 | $523.20 | 421 | — | — |
| 2009-06-02 | $609.60 | $609.60 | 293 | — | — |
| 2009-06-01 | $614.40 | $614.40 | 394 | — | — |
| 2009-05-29 | $547.20 | $547.20 | 175 | — | — |
| 2009-05-28 | $542.40 | $542.40 | 218 | — | — |
| 2009-05-27 | $508.80 | $508.80 | 496 | — | — |
| 2009-05-26 | $552.00 | $552.00 | 306 | — | — |
| 2009-05-22 | $561.60 | $561.60 | 119 | — | — |
| 2009-05-21 | $600.00 | $600.00 | 210 | — | — |
| 2009-05-20 | $604.80 | $604.80 | 779 | — | — |
| 2009-05-19 | $667.20 | $667.20 | 227 | — | — |
| 2009-05-18 | $681.60 | $681.60 | 516 | — | — |
| 2009-05-15 | $681.60 | $681.60 | 221 | — | — |
| 2009-05-14 | $648.00 | $648.00 | 427 | — | — |
| 2009-05-13 | $720.00 | $720.00 | 1,071 | — | — |
| 2009-05-12 | $873.60 | $873.60 | 898 | — | — |
| 2009-05-11 | $412.80 | $412.80 | 160 | — | — |
| 2009-05-08 | $388.80 | $388.80 | 133 | — | — |
| 2009-05-07 | $364.80 | $364.80 | 234 | — | — |
| 2009-05-06 | $364.80 | $364.80 | 210 | — | — |
| 2009-05-05 | $326.40 | $326.40 | 148 | — | — |
| 2009-05-04 | $326.40 | $326.40 | 24 | — | — |
| 2009-05-01 | $302.40 | $302.40 | 19 | — | — |
| 2009-04-30 | $312.00 | $312.00 | 83 | — | — |
| 2009-04-29 | $340.80 | $340.80 | 91 | — | — |
| 2009-04-28 | $321.60 | $321.60 | 38 | — | — |
| 2009-04-27 | $316.80 | $316.80 | 59 | — | — |
| 2009-04-24 | $321.60 | $321.60 | 39 | — | — |
| 2009-04-23 | $316.80 | $316.80 | 44 | — | — |
| 2009-04-22 | $326.40 | $326.40 | 27 | — | — |
| 2009-04-21 | $307.20 | $307.20 | 55 | — | — |
| 2009-04-20 | $283.20 | $283.20 | 93 | — | — |
| 2009-04-17 | $321.60 | $321.60 | 98 | — | — |
| 2009-04-16 | $326.40 | $326.40 | 33 | — | — |
| 2009-04-15 | $312.00 | $312.00 | 29 | — | — |
| 2009-04-14 | $312.00 | $312.00 | 43 | — | — |
| 2009-04-13 | $331.20 | $331.20 | 117 | — | — |
| 2009-04-09 | $331.20 | $331.20 | 165 | — | — |
| 2009-04-08 | $312.00 | $312.00 | 25 | — | — |
| 2009-04-07 | $302.40 | $302.40 | 63 | — | — |
| 2009-04-06 | $331.20 | $331.20 | 46 | — | — |
| 2009-04-03 | $340.80 | $340.80 | 56 | — | — |
| 2009-04-02 | $350.40 | $350.40 | 97 | — | — |
| 2009-04-01 | $340.80 | $340.80 | 37 | — | — |
| 2009-03-31 | $336.00 | $336.00 | 73 | — | — |
| 2009-03-30 | $321.60 | $321.60 | 27 | — | — |
| 2009-03-27 | $336.00 | $336.00 | 50 | — | — |
| 2009-03-26 | $374.40 | $374.40 | 107 | — | — |
| 2009-03-25 | $331.20 | $331.20 | 52 | — | — |
| 2009-03-24 | $307.20 | $307.20 | 75 | — | — |
| 2009-03-23 | $316.80 | $316.80 | 111 | — | — |
| 2009-03-20 | $259.20 | $259.20 | 229 | — | — |
| 2009-03-19 | $336.00 | $336.00 | 141 | — | — |
| 2009-03-18 | $403.20 | $403.20 | 100 | — | — |
| 2009-03-17 | $340.80 | $340.80 | 83 | — | — |
| 2009-03-16 | $336.00 | $336.00 | 27 | — | — |
| 2009-03-13 | $316.80 | $316.80 | 76 | — | — |
| 2009-03-12 | $331.20 | $331.20 | 99 | — | — |
| 2009-03-11 | $264.00 | $264.00 | 40 | — | — |
| 2009-03-10 | $254.40 | $254.40 | 141 | — | — |
| 2009-03-09 | $249.60 | $249.60 | 133 | — | — |
| 2009-03-06 | $244.80 | $244.80 | 158 | — | — |
| 2009-03-05 | $225.60 | $225.60 | 166 | — | — |
| 2009-03-04 | $331.20 | $331.20 | 87 | — | — |
| 2009-03-03 | $240.00 | $240.00 | 80 | — | — |
| 2009-03-02 | $240.00 | $240.00 | 144 | — | — |
| 2009-02-27 | $288.00 | $288.00 | 102 | — | — |
| 2009-02-26 | $297.60 | $297.60 | 102 | — | — |
| 2009-02-25 | $321.60 | $321.60 | 59 | — | — |
| 2009-02-24 | $312.00 | $312.00 | 84 | — | — |
| 2009-02-23 | $273.60 | $273.60 | 63 | — | — |
| 2009-02-20 | $321.60 | $321.60 | 57 | — | — |
| 2009-02-19 | $321.60 | $321.60 | 62 | — | — |
| 2009-02-18 | $326.40 | $326.40 | 27 | — | — |
| 2009-02-17 | $336.00 | $336.00 | 46 | — | — |
| 2009-02-13 | $360.00 | $360.00 | 14 | — | — |
| 2009-02-12 | $355.20 | $355.20 | 20 | — | — |
| 2009-02-11 | $345.60 | $345.60 | 13 | — | — |
| 2009-02-10 | $340.80 | $340.80 | 65 | — | — |
| 2009-02-09 | $384.00 | $384.00 | 29 | — | — |
| 2009-02-06 | $384.00 | $384.00 | 47 | — | — |
| 2009-02-05 | $364.80 | $364.80 | 63 | — | — |
| 2009-02-04 | $398.40 | $398.40 | 24 | — | — |
| 2009-02-03 | $417.60 | $417.60 | 87 | — | — |
| 2009-02-02 | $417.60 | $417.60 | 119 | — | — |
| 2009-01-30 | $312.00 | $312.00 | 58 | — | — |
| 2009-01-29 | $326.40 | $326.40 | 45 | — | — |
| 2009-01-28 | $336.00 | $336.00 | 52 | — | — |
| 2009-01-27 | $316.80 | $316.80 | 64 | — | — |
| 2009-01-26 | $302.40 | $302.40 | 24 | — | — |
| 2009-01-23 | $283.20 | $283.20 | 50 | — | — |
| 2009-01-22 | $292.80 | $292.80 | 108 | — | — |
| 2009-01-21 | $307.20 | $307.20 | 77 | — | — |
| 2009-01-20 | $288.00 | $288.00 | 65 | — | — |
| 2009-01-16 | $326.40 | $326.40 | 63 | — | — |
| 2009-01-15 | $321.60 | $321.60 | 81 | — | — |
| 2009-01-14 | $336.00 | $336.00 | 43 | — | — |
| 2009-01-13 | $345.60 | $345.60 | 54 | — | — |
| 2009-01-12 | $345.60 | $345.60 | 109 | — | — |
| 2009-01-09 | $388.80 | $388.80 | 78 | — | — |
| 2009-01-08 | $417.60 | $417.60 | 84 | — | — |
| 2009-01-07 | $398.40 | $398.40 | 56 | — | — |
| 2009-01-06 | $422.40 | $422.40 | 67 | — | — |
| 2009-01-05 | $408.00 | $408.00 | 28 | — | — |
| 2009-01-02 | $408.00 | $408.00 | 44 | — | — |